Nasdaq Stockholm · MEAB-B · stock
Malmbergs Elektriska AB (publ) (MEAB-B) stock price history
Every Nasdaq Stockholm trading session of Malmbergs Elektriska AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEAB-B adjusted close, 2000 to 2026
- SEK 125.77
- All time high, 2017
- SEK 45.90
- 52 week high, SEK 26.77 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MEAB-B key facts
- Malmbergs Elektriska AB (publ) (MEAB-B) closed at SEK 30.00 on Sep 28, 2026 on Nasdaq Stockholm.
- MEAB-B's all time high close is SEK 125.77, set on Apr 19, 2017; its all time low close is SEK 4.52 on Oct 11, 2002.
- MEAB-B's 52 week range is SEK 26.77 to SEK 45.90.
- MEAB-B returned -11.2% over the year to Sep 28, 2026 and -46.4% over five years.
- Over ten years MEAB-B returned -73%, -12.1% a year compounded.
- MEAB-B's deepest drawdown was -78.3% from Apr 19, 2017 to Dec 18, 2025.
- DataCedar holds 6,784 daily sessions of MEAB-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEAB-B price chart, 2000 to 2026
MEAB-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -15.0% |
| 6 months | -8.3% |
| Year to date | +2.7% |
| 1 year | -11.2% |
| 3 years | -32.1% |
| 5 years | -46.4% |
| 10 years | -72.5% |
| Since Jan 3, 2000 | +220.7% |
| Compound annual growth, 26.7 years | +4.5% |
MEAB-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 125.77 on Apr 19, 2017
- All time low close
- SEK 4.52 on Oct 11, 2002
- 52 week high
- SEK 45.90 on Jul 31, 2026
- 52 week low
- SEK 26.77 on Dec 18, 2025
- Deepest drawdown
- -78.3% from Apr 19, 2017 to Dec 18, 2025, not yet recovered
- Best single session
- +20.4% on Sep 30, 2002
- Worst single session
- -18.6% on Nov 23, 2017
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 3.2×
- Best calendar year
- 2013, +88%
- Worst calendar year
- 2008, -58%
MEAB-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 30.28 | SEK 45.90 | SEK 29.80 | SEK 30.00 | +2.7% | 663.8K | 186 |
| 2025 | SEK 40.89 | SEK 46.73 | SEK 26.77 | SEK 29.21 | -29.2% | 1M | 249 |
| 2024 | SEK 44.65 | SEK 48.29 | SEK 35.37 | SEK 41.28 | -4.0% | 901.4K | 251 |
| 2023 | SEK 42.83 | SEK 51.75 | SEK 40.10 | SEK 42.98 | +1.6% | 498.2K | 251 |
| 2022 | SEK 56.18 | SEK 64.50 | SEK 35.06 | SEK 42.29 | -24.7% | 844.5K | 253 |
| 2021 | SEK 49.34 | SEK 65.89 | SEK 46.63 | SEK 56.18 | +14.2% | 1.7M | 253 |
| 2020 | SEK 52.57 | SEK 59.69 | SEK 31.29 | SEK 49.17 | -6.5% | 2M | 252 |
| 2019 | SEK 66.21 | SEK 71.77 | SEK 42.56 | SEK 52.57 | -20.4% | 619.4K | 247 |
| 2018 | SEK 79.52 | SEK 93.94 | SEK 61.47 | SEK 66.05 | -15.3% | 1.2M | 252 |
| 2017 | SEK 111.34 | SEK 128.25 | SEK 69.78 | SEK 77.96 | -30.0% | 923.1K | 253 |
| 2016 | SEK 114.07 | SEK 122.52 | SEK 97.88 | SEK 111.34 | -2.4% | 1.6M | 253 |
| 2015 | SEK 83.71 | SEK 120.59 | SEK 78.07 | SEK 114.07 | +36.3% | 1.5M | 251 |
| 2014 | SEK 56.09 | SEK 83.71 | SEK 52.47 | SEK 83.71 | +52.2% | 1.9M | 249 |
| 2013 | SEK 29.24 | SEK 56.09 | SEK 28.77 | SEK 54.99 | +88.1% | 2.2M | 250 |
| 2012 | SEK 22.83 | SEK 31.59 | SEK 22.62 | SEK 29.24 | +29.3% | 670.6K | 250 |
| 2011 | SEK 20.59 | SEK 28.67 | SEK 18.74 | SEK 22.62 | +9.6% | 887.1K | 253 |
| 2010 | SEK 17.32 | SEK 27.52 | SEK 16.41 | SEK 20.64 | +20.9% | 837.5K | 253 |
| 2009 | SEK 12.62 | SEK 20.65 | SEK 11.11 | SEK 17.07 | +38.0% | 701.6K | 251 |
| 2008 | SEK 29.49 | SEK 31.29 | SEK 11.77 | SEK 12.37 | -57.7% | 523K | 252 |
| 2007 | SEK 29.81 | SEK 46.69 | SEK 28.53 | SEK 29.24 | -3.5% | 1.9M | 250 |
| 2006 | SEK 27.71 | SEK 30.65 | SEK 24.94 | SEK 30.32 | +7.7% | 1.8M | 260 |
| 2005 | SEK 18.12 | SEK 28.46 | SEK 17.58 | SEK 28.14 | +53.0% | 1.7M | 260 |
| 2004 | SEK 10.55 | SEK 18.54 | SEK 10.02 | SEK 18.38 | +74.2% | 4.1M | 262 |
| 2003 | SEK 6.49 | SEK 10.66 | SEK 5.97 | SEK 10.55 | +62.6% | 1M | 261 |
| 2002 | SEK 8.98 | SEK 8.98 | SEK 4.52 | SEK 6.49 | -27.8% | 746.2K | 261 |
| 2001 | SEK 9.50 | SEK 10.53 | SEK 7.64 | SEK 8.98 | -5.4% | 1.7M | 261 |
| 2000 | SEK 9.75 | SEK 12.14 | SEK 8.47 | SEK 9.50 | n/a | 3.3M | 260 |
MEAB-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 30.00 | -12.3% |
| August 2026 | SEK 34.20 | -14.7% |
| July 2026 | SEK 40.10 | +14.6% |
| June 2026 | SEK 35.00 | -5.1% |
| May 2026 | SEK 36.90 | +2.2% |
| April 2026 | SEK 36.10 | +5.9% |
| March 2026 | SEK 34.08 | +4.2% |
| February 2026 | SEK 32.71 | +1.2% |
| January 2026 | SEK 32.32 | +10.7% |
| December 2025 | SEK 29.21 | -5.7% |
| November 2025 | SEK 30.96 | +3.2% |
| October 2025 | SEK 29.99 | -9.4% |
About the MEAB-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEAB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MEAB-B share price history
